Banque Cantonale de Genève SA (SWX:BCGE)
Switzerland · Delayed Price · Currency is CHF 239.00
-1.00 (-0.42%)
Sep 30, 2025, 4:36 PM CET
SWX:BCGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.25% | 422 |
| Sep 29, 2025 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.84% | 1,098 |
| Sep 26, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 0.42% | 446 |
| Sep 25, 2025 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | - | 167 |
| Sep 24, 2025 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.42% | 698 |
| Sep 23, 2025 | 238.00 | 238.00 | 237.00 | 238.00 | 238.00 | - | 553 |
| Sep 22, 2025 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 412 |
| Sep 19, 2025 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 828 |
| Sep 18, 2025 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | - | 216 |
| Sep 17, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 419 |
| Sep 16, 2025 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 0.42% | 364 |
| Sep 15, 2025 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -0.42% | 507 |
| Sep 12, 2025 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 633 |
| Sep 11, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 160 |
| Sep 10, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.24% | 874 |
| Sep 9, 2025 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.26% | 1,851 |
| Sep 8, 2025 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.42% | 851 |
| Sep 5, 2025 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.42% | 934 |
| Sep 4, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 597 |
| Sep 3, 2025 | 242.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.41% | 1,225 |
| Sep 2, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 428 |
| Sep 1, 2025 | 242.00 | 245.00 | 242.00 | 242.00 | 242.00 | - | 1,454 |
| Aug 29, 2025 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | 0.41% | 1,624 |
| Aug 28, 2025 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 631 |
| Aug 27, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 939 |
| Aug 26, 2025 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.82% | 901 |
| Aug 25, 2025 | 243.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 521 |
| Aug 22, 2025 | 243.00 | 245.00 | 243.00 | 243.00 | 243.00 | - | 526 |
| Aug 21, 2025 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 1,301 |
| Aug 20, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 1,097 |
| Aug 19, 2025 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.82% | 1,315 |
| Aug 18, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.41% | 1,039 |
| Aug 15, 2025 | 247.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.40% | 483 |
| Aug 14, 2025 | 245.00 | 248.00 | 244.00 | 247.00 | 247.00 | 0.41% | 1,264 |
| Aug 13, 2025 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 610 |
| Aug 12, 2025 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | 0.41% | 476 |
| Aug 11, 2025 | 245.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.41% | 482 |
| Aug 8, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.65% | 1,182 |
| Aug 7, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 416 |
| Aug 6, 2025 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | -0.41% | 845 |
| Aug 5, 2025 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 818 |
| Aug 4, 2025 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 842 |
| Jul 31, 2025 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.41% | 655 |
| Jul 30, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 563 |
| Jul 29, 2025 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 207 |
| Jul 28, 2025 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 282 |
| Jul 25, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 170 |
| Jul 24, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 1.24% | 874 |
| Jul 23, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.82% | 616 |
| Jul 22, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 853 |